ABCAPITAL
Aditya Birla Capital Ltd.
Historical option data for ABCAPITAL
20 Mar 2026 04:12 PM IST
| ABCAPITAL 30-MAR-2026 320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.19
Theta: -0.4
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 311.25 | 4.75 | -1.05 | 38.48 | 1,848 | 105 | 524 | |||||||||
| 19 Mar | 312.30 | 6 | -7.15 | 37.86 | 2,113 | 244 | 408 | |||||||||
| 18 Mar | 328.45 | 12.9 | 4.9 | 30.81 | 584 | -16 | 166 | |||||||||
| 17 Mar | 318.65 | 8.05 | 0.55 | 33.24 | 960 | -64 | 185 | |||||||||
| 16 Mar | 314.60 | 7.15 | 0.4 | 38.7 | 773 | -31 | 250 | |||||||||
| 13 Mar | 310.75 | 6.7 | -4.85 | 38.4 | 745 | 81 | 282 | |||||||||
| 12 Mar | 319.95 | 11.1 | -2.35 | 36.98 | 428 | 7 | 200 | |||||||||
| 11 Mar | 323.80 | 13.1 | -6.1 | 37.36 | 105 | -12 | 193 | |||||||||
| 10 Mar | 332.50 | 19.5 | 4.7 | 34.62 | 125 | -16 | 204 | |||||||||
| 9 Mar | 324.30 | 14.95 | -0.5 | 35.38 | 623 | 72 | 221 | |||||||||
| 6 Mar | 326.55 | 15.95 | -0.6 | 34.58 | 171 | -16 | 153 | |||||||||
| 5 Mar | 327.60 | 16.5 | 2.15 | 30.72 | 395 | 26 | 170 | |||||||||
| 4 Mar | 321.55 | 14.45 | -11.05 | 38.49 | 464 | 112 | 145 | |||||||||
| 2 Mar | 338.10 | 25.5 | -3.25 | 34.6 | 5 | -1 | 33 | |||||||||
| 27 Feb | 344.45 | 29.2 | -9.1 | 39.31 | 28 | -9 | 35 | |||||||||
| 26 Feb | 356.15 | 37.5 | 2.2 | 24.62 | 18 | 5 | 44 | |||||||||
| 25 Feb | 353.10 | 35.3 | 4.7 | 27.1 | 26 | 3 | 39 | |||||||||
| 24 Feb | 349.30 | 30.6 | 0.1 | 16.52 | 13 | 5 | 35 | |||||||||
| 23 Feb | 346.20 | 30.6 | 1 | 22.21 | 15 | 11 | 30 | |||||||||
| 20 Feb | 344.85 | 29.6 | 0.7 | 28.57 | 7 | 1 | 18 | |||||||||
| 19 Feb | 344.30 | 28.9 | -4.1 | 29.02 | 4 | 3 | 17 | |||||||||
| 18 Feb | 349.55 | 33 | 1.6 | 11.03 | 1 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 348.95 | 31.4 | 0.4 | 19.81 | 1 | 0 | 12 | |||||||||
| 16 Feb | 345.05 | 31 | 6.3 | 24.24 | 6 | 3 | 9 | |||||||||
| 13 Feb | 336.20 | 24.7 | -6.3 | 27.84 | 2 | 1 | 6 | |||||||||
| 12 Feb | 344.65 | 31 | -2 | 29.63 | 3 | 2 | 5 | |||||||||
| 11 Feb | 344.25 | 33 | 11.9 | - | 0 | 0 | 3 | |||||||||
| 10 Feb | 353.75 | 33 | 11.9 | - | 0 | 0 | 3 | |||||||||
| 9 Feb | 352.90 | 33 | 11.9 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 347.75 | 33 | 11.9 | - | 0 | 0 | 3 | |||||||||
| 5 Feb | 344.65 | 33 | 11.9 | 25.55 | 1 | 0 | 2 | |||||||||
| 4 Feb | 346.60 | 21.1 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 345.45 | 21.1 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 333.05 | 21.1 | -24.55 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 329.20 | 21.1 | -24.55 | 26.95 | 2 | 1 | 1 | |||||||||
| 30 Jan | 339.80 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 344.30 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 348.30 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 348.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 347.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 354.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 346.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 355.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 361.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 362.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 358.60 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 350.85 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 355.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 353.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 358.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 361.10 | 45.65 | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 360.65 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 363.30 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 361.25 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 361.95 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 357.70 | 45.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Aditya Birla Capital Ltd. - strike price 320 expiring on 30MAR2026
Delta for 320 CE is 0.36
Historical price for 320 CE is as follows
On 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 4.75, which was -1.05 lower than the previous day. The implied volatity was 38.48, the open interest changed by 105 which increased total open position to 524
On 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 6, which was -7.15 lower than the previous day. The implied volatity was 37.86, the open interest changed by 244 which increased total open position to 408
On 18 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 12.9, which was 4.9 higher than the previous day. The implied volatity was 30.81, the open interest changed by -16 which decreased total open position to 166
On 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 8.05, which was 0.55 higher than the previous day. The implied volatity was 33.24, the open interest changed by -64 which decreased total open position to 185
On 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 7.15, which was 0.4 higher than the previous day. The implied volatity was 38.7, the open interest changed by -31 which decreased total open position to 250
On 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 6.7, which was -4.85 lower than the previous day. The implied volatity was 38.4, the open interest changed by 81 which increased total open position to 282
On 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 11.1, which was -2.35 lower than the previous day. The implied volatity was 36.98, the open interest changed by 7 which increased total open position to 200
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 13.1, which was -6.1 lower than the previous day. The implied volatity was 37.36, the open interest changed by -12 which decreased total open position to 193
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 19.5, which was 4.7 higher than the previous day. The implied volatity was 34.62, the open interest changed by -16 which decreased total open position to 204
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 14.95, which was -0.5 lower than the previous day. The implied volatity was 35.38, the open interest changed by 72 which increased total open position to 221
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 15.95, which was -0.6 lower than the previous day. The implied volatity was 34.58, the open interest changed by -16 which decreased total open position to 153
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 16.5, which was 2.15 higher than the previous day. The implied volatity was 30.72, the open interest changed by 26 which increased total open position to 170
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 14.45, which was -11.05 lower than the previous day. The implied volatity was 38.49, the open interest changed by 112 which increased total open position to 145
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 25.5, which was -3.25 lower than the previous day. The implied volatity was 34.6, the open interest changed by -1 which decreased total open position to 33
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 29.2, which was -9.1 lower than the previous day. The implied volatity was 39.31, the open interest changed by -9 which decreased total open position to 35
On 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 37.5, which was 2.2 higher than the previous day. The implied volatity was 24.62, the open interest changed by 5 which increased total open position to 44
On 25 Feb ABCAPITAL was trading at 353.10. The strike last trading price was 35.3, which was 4.7 higher than the previous day. The implied volatity was 27.1, the open interest changed by 3 which increased total open position to 39
On 24 Feb ABCAPITAL was trading at 349.30. The strike last trading price was 30.6, which was 0.1 higher than the previous day. The implied volatity was 16.52, the open interest changed by 5 which increased total open position to 35
On 23 Feb ABCAPITAL was trading at 346.20. The strike last trading price was 30.6, which was 1 higher than the previous day. The implied volatity was 22.21, the open interest changed by 11 which increased total open position to 30
On 20 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 29.6, which was 0.7 higher than the previous day. The implied volatity was 28.57, the open interest changed by 1 which increased total open position to 18
On 19 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 28.9, which was -4.1 lower than the previous day. The implied volatity was 29.02, the open interest changed by 3 which increased total open position to 17
On 18 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 33, which was 1.6 higher than the previous day. The implied volatity was 11.03, the open interest changed by 0 which decreased total open position to 13
On 17 Feb ABCAPITAL was trading at 348.95. The strike last trading price was 31.4, which was 0.4 higher than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 12
On 16 Feb ABCAPITAL was trading at 345.05. The strike last trading price was 31, which was 6.3 higher than the previous day. The implied volatity was 24.24, the open interest changed by 3 which increased total open position to 9
On 13 Feb ABCAPITAL was trading at 336.20. The strike last trading price was 24.7, which was -6.3 lower than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 6
On 12 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 31, which was -2 lower than the previous day. The implied volatity was 29.63, the open interest changed by 2 which increased total open position to 5
On 11 Feb ABCAPITAL was trading at 344.25. The strike last trading price was 33, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb ABCAPITAL was trading at 353.75. The strike last trading price was 33, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb ABCAPITAL was trading at 352.90. The strike last trading price was 33, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 33, which was 11.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 33, which was 11.9 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 2
On 4 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 21.1, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 21.1, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 21.1, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 21.1, which was -24.55 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 1
On 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ABCAPITAL was trading at 348.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ABCAPITAL was trading at 347.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ABCAPITAL was trading at 354.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ABCAPITAL was trading at 346.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ABCAPITAL was trading at 355.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ABCAPITAL was trading at 361.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ABCAPITAL was trading at 362.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ABCAPITAL was trading at 358.60. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ABCAPITAL was trading at 350.85. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ABCAPITAL was trading at 355.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ABCAPITAL was trading at 353.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ABCAPITAL was trading at 358.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 45.65, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 45.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ABCAPITAL 30MAR2026 320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.19
Theta: -0.33
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 311.25 | 12.75 | -0.35 | 40.16 | 261 | 13 | 544 |
| 19 Mar | 312.30 | 11.85 | 7.2 | 41.44 | 736 | -47 | 541 |
| 18 Mar | 328.45 | 4.75 | -4.1 | 37.03 | 1,169 | 98 | 591 |
| 17 Mar | 318.65 | 8.65 | -2.95 | 36.32 | 738 | 64 | 492 |
| 16 Mar | 314.60 | 12.05 | -2.95 | 37.14 | 207 | -25 | 427 |
| 13 Mar | 310.75 | 14.95 | 5 | 37.57 | 749 | 41 | 640 |
| 12 Mar | 319.95 | 10.15 | 0.95 | 38.13 | 495 | -27 | 602 |
| 11 Mar | 323.80 | 9.5 | 3.85 | 39.31 | 645 | 19 | 633 |
| 10 Mar | 332.50 | 5.3 | -4.05 | 36.71 | 268 | 9 | 615 |
| 9 Mar | 324.30 | 9.1 | 0.35 | 40.36 | 649 | -10 | 606 |
| 6 Mar | 326.55 | 8.5 | 0.8 | 36.94 | 515 | -7 | 616 |
| 5 Mar | 327.60 | 7.8 | -4.2 | 36.71 | 677 | 24 | 623 |
| 4 Mar | 321.55 | 12.35 | 7.25 | 40.18 | 1,279 | 31 | 600 |
| 2 Mar | 338.10 | 4.85 | 0.75 | 34.75 | 382 | -1 | 570 |
| 27 Feb | 344.45 | 5 | 3.45 | 35.3 | 921 | 37 | 571 |
| 26 Feb | 356.15 | 1.75 | -0.25 | 31.05 | 386 | 185 | 534 |
| 25 Feb | 353.10 | 1.95 | -0.5 | 31.01 | 395 | 35 | 348 |
| 24 Feb | 349.30 | 2.35 | -0.6 | 31.29 | 264 | 24 | 312 |
| 23 Feb | 346.20 | 2.95 | -0.1 | 30.7 | 163 | 5 | 288 |
| 20 Feb | 344.85 | 3.2 | 0.05 | 28.45 | 64 | 12 | 283 |
| 19 Feb | 344.30 | 3.35 | 0.75 | 27.87 | 211 | 2 | 271 |
| 18 Feb | 349.55 | 2.55 | -0.9 | 28.66 | 288 | 182 | 270 |
| 17 Feb | 348.95 | 3.5 | -1 | 30.89 | 54 | -8 | 90 |
| 16 Feb | 345.05 | 4.5 | -2.7 | 32.78 | 24 | 0 | 97 |
| 13 Feb | 336.20 | 7.9 | 2.2 | 34.52 | 54 | 28 | 97 |
| 12 Feb | 344.65 | 5.7 | 0.45 | 33.29 | 37 | 10 | 59 |
| 11 Feb | 344.25 | 5.15 | 1.8 | 32.04 | 68 | 26 | 51 |
| 10 Feb | 353.75 | 3.35 | -0.3 | 31.94 | 19 | 3 | 25 |
| 9 Feb | 352.90 | 3.6 | -2.1 | 32.33 | 5 | 2 | 22 |
| 6 Feb | 347.75 | 5.7 | -0.8 | 34.33 | 4 | 1 | 19 |
| 5 Feb | 344.65 | 6.5 | -0.35 | - | 0 | 0 | 18 |
| 4 Feb | 346.60 | 6.5 | -0.35 | 34.92 | 19 | 16 | 18 |
| 3 Feb | 345.45 | 6.85 | -2.75 | 35.72 | 1 | 0 | 2 |
| 2 Feb | 333.05 | 9.6 | -1 | 36.39 | 1 | 0 | 1 |
| 1 Feb | 329.20 | 10.6 | -1 | 32.11 | 1 | 0 | 0 |
| 30 Jan | 339.80 | 11.6 | 0 | 5.76 | 0 | 0 | 0 |
| 29 Jan | 344.30 | 11.6 | 0 | 6.45 | 0 | 0 | 0 |
| 28 Jan | 348.30 | 11.6 | 0 | 7.25 | 0 | 0 | 0 |
| 27 Jan | 348.90 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 347.45 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 354.50 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 346.25 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 355.35 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 361.10 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 362.00 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 358.60 | 11.6 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 350.85 | 11.6 | 0 | 7.11 | 0 | 0 | 0 |
| 12 Jan | 355.25 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 353.85 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 358.55 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 361.10 | 11.6 | - | - | 0 | 0 | 0 |
| 6 Jan | 360.65 | 11.6 | 0 | 8.37 | 0 | 0 | 0 |
| 5 Jan | 363.30 | 11.6 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 361.25 | 11.6 | 0 | 8.45 | 0 | 0 | 0 |
| 1 Jan | 361.95 | 11.6 | 0 | 8.46 | 0 | 0 | 0 |
| 31 Dec | 357.70 | 11.6 | 0 | - | 0 | 0 | 0 |
For Aditya Birla Capital Ltd. - strike price 320 expiring on 30MAR2026
Delta for 320 PE is -0.63
Historical price for 320 PE is as follows
On 20 Mar ABCAPITAL was trading at 311.25. The strike last trading price was 12.75, which was -0.35 lower than the previous day. The implied volatity was 40.16, the open interest changed by 13 which increased total open position to 544
On 19 Mar ABCAPITAL was trading at 312.30. The strike last trading price was 11.85, which was 7.2 higher than the previous day. The implied volatity was 41.44, the open interest changed by -47 which decreased total open position to 541
On 18 Mar ABCAPITAL was trading at 328.45. The strike last trading price was 4.75, which was -4.1 lower than the previous day. The implied volatity was 37.03, the open interest changed by 98 which increased total open position to 591
On 17 Mar ABCAPITAL was trading at 318.65. The strike last trading price was 8.65, which was -2.95 lower than the previous day. The implied volatity was 36.32, the open interest changed by 64 which increased total open position to 492
On 16 Mar ABCAPITAL was trading at 314.60. The strike last trading price was 12.05, which was -2.95 lower than the previous day. The implied volatity was 37.14, the open interest changed by -25 which decreased total open position to 427
On 13 Mar ABCAPITAL was trading at 310.75. The strike last trading price was 14.95, which was 5 higher than the previous day. The implied volatity was 37.57, the open interest changed by 41 which increased total open position to 640
On 12 Mar ABCAPITAL was trading at 319.95. The strike last trading price was 10.15, which was 0.95 higher than the previous day. The implied volatity was 38.13, the open interest changed by -27 which decreased total open position to 602
On 11 Mar ABCAPITAL was trading at 323.80. The strike last trading price was 9.5, which was 3.85 higher than the previous day. The implied volatity was 39.31, the open interest changed by 19 which increased total open position to 633
On 10 Mar ABCAPITAL was trading at 332.50. The strike last trading price was 5.3, which was -4.05 lower than the previous day. The implied volatity was 36.71, the open interest changed by 9 which increased total open position to 615
On 9 Mar ABCAPITAL was trading at 324.30. The strike last trading price was 9.1, which was 0.35 higher than the previous day. The implied volatity was 40.36, the open interest changed by -10 which decreased total open position to 606
On 6 Mar ABCAPITAL was trading at 326.55. The strike last trading price was 8.5, which was 0.8 higher than the previous day. The implied volatity was 36.94, the open interest changed by -7 which decreased total open position to 616
On 5 Mar ABCAPITAL was trading at 327.60. The strike last trading price was 7.8, which was -4.2 lower than the previous day. The implied volatity was 36.71, the open interest changed by 24 which increased total open position to 623
On 4 Mar ABCAPITAL was trading at 321.55. The strike last trading price was 12.35, which was 7.25 higher than the previous day. The implied volatity was 40.18, the open interest changed by 31 which increased total open position to 600
On 2 Mar ABCAPITAL was trading at 338.10. The strike last trading price was 4.85, which was 0.75 higher than the previous day. The implied volatity was 34.75, the open interest changed by -1 which decreased total open position to 570
On 27 Feb ABCAPITAL was trading at 344.45. The strike last trading price was 5, which was 3.45 higher than the previous day. The implied volatity was 35.3, the open interest changed by 37 which increased total open position to 571
On 26 Feb ABCAPITAL was trading at 356.15. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 31.05, the open interest changed by 185 which increased total open position to 534
On 25 Feb ABCAPITAL was trading at 353.10. The strike last trading price was 1.95, which was -0.5 lower than the previous day. The implied volatity was 31.01, the open interest changed by 35 which increased total open position to 348
On 24 Feb ABCAPITAL was trading at 349.30. The strike last trading price was 2.35, which was -0.6 lower than the previous day. The implied volatity was 31.29, the open interest changed by 24 which increased total open position to 312
On 23 Feb ABCAPITAL was trading at 346.20. The strike last trading price was 2.95, which was -0.1 lower than the previous day. The implied volatity was 30.7, the open interest changed by 5 which increased total open position to 288
On 20 Feb ABCAPITAL was trading at 344.85. The strike last trading price was 3.2, which was 0.05 higher than the previous day. The implied volatity was 28.45, the open interest changed by 12 which increased total open position to 283
On 19 Feb ABCAPITAL was trading at 344.30. The strike last trading price was 3.35, which was 0.75 higher than the previous day. The implied volatity was 27.87, the open interest changed by 2 which increased total open position to 271
On 18 Feb ABCAPITAL was trading at 349.55. The strike last trading price was 2.55, which was -0.9 lower than the previous day. The implied volatity was 28.66, the open interest changed by 182 which increased total open position to 270
On 17 Feb ABCAPITAL was trading at 348.95. The strike last trading price was 3.5, which was -1 lower than the previous day. The implied volatity was 30.89, the open interest changed by -8 which decreased total open position to 90
On 16 Feb ABCAPITAL was trading at 345.05. The strike last trading price was 4.5, which was -2.7 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 97
On 13 Feb ABCAPITAL was trading at 336.20. The strike last trading price was 7.9, which was 2.2 higher than the previous day. The implied volatity was 34.52, the open interest changed by 28 which increased total open position to 97
On 12 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 5.7, which was 0.45 higher than the previous day. The implied volatity was 33.29, the open interest changed by 10 which increased total open position to 59
On 11 Feb ABCAPITAL was trading at 344.25. The strike last trading price was 5.15, which was 1.8 higher than the previous day. The implied volatity was 32.04, the open interest changed by 26 which increased total open position to 51
On 10 Feb ABCAPITAL was trading at 353.75. The strike last trading price was 3.35, which was -0.3 lower than the previous day. The implied volatity was 31.94, the open interest changed by 3 which increased total open position to 25
On 9 Feb ABCAPITAL was trading at 352.90. The strike last trading price was 3.6, which was -2.1 lower than the previous day. The implied volatity was 32.33, the open interest changed by 2 which increased total open position to 22
On 6 Feb ABCAPITAL was trading at 347.75. The strike last trading price was 5.7, which was -0.8 lower than the previous day. The implied volatity was 34.33, the open interest changed by 1 which increased total open position to 19
On 5 Feb ABCAPITAL was trading at 344.65. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 4 Feb ABCAPITAL was trading at 346.60. The strike last trading price was 6.5, which was -0.35 lower than the previous day. The implied volatity was 34.92, the open interest changed by 16 which increased total open position to 18
On 3 Feb ABCAPITAL was trading at 345.45. The strike last trading price was 6.85, which was -2.75 lower than the previous day. The implied volatity was 35.72, the open interest changed by 0 which decreased total open position to 2
On 2 Feb ABCAPITAL was trading at 333.05. The strike last trading price was 9.6, which was -1 lower than the previous day. The implied volatity was 36.39, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ABCAPITAL was trading at 329.20. The strike last trading price was 10.6, which was -1 lower than the previous day. The implied volatity was 32.11, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ABCAPITAL was trading at 339.80. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ABCAPITAL was trading at 344.30. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ABCAPITAL was trading at 348.30. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ABCAPITAL was trading at 348.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ABCAPITAL was trading at 347.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ABCAPITAL was trading at 354.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ABCAPITAL was trading at 346.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ABCAPITAL was trading at 355.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ABCAPITAL was trading at 361.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ABCAPITAL was trading at 362.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ABCAPITAL was trading at 358.60. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ABCAPITAL was trading at 350.85. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ABCAPITAL was trading at 355.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ABCAPITAL was trading at 353.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ABCAPITAL was trading at 358.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ABCAPITAL was trading at 361.10. The strike last trading price was 11.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ABCAPITAL was trading at 360.65. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 8.37, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ABCAPITAL was trading at 363.30. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ABCAPITAL was trading at 361.25. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ABCAPITAL was trading at 361.95. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ABCAPITAL was trading at 357.70. The strike last trading price was 11.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
